iShares Convertible Bond ETF (ICVT)
BATS: ICVT · Real-Time Price · USD
100.00
-0.30 (-0.30%)
Dec 5, 2025, 4:00 PM EST - Market closed
ICVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 100.34 | 100.34 | 99.87 | 100.00 | 100.00 | -0.30% | 53,712 |
| Dec 4, 2025 | 99.41 | 100.30 | 99.26 | 100.30 | 100.30 | 0.81% | 814,116 |
| Dec 3, 2025 | 99.00 | 99.49 | 98.53 | 99.49 | 99.49 | 0.49% | 333,781 |
| Dec 2, 2025 | 99.78 | 99.97 | 98.89 | 99.00 | 99.00 | -0.47% | 621,102 |
| Dec 1, 2025 | 99.66 | 99.95 | 99.29 | 99.47 | 99.47 | -0.88% | 53,933 |
| Nov 28, 2025 | 99.87 | 100.42 | 99.80 | 100.35 | 100.23 | 0.78% | 111,134 |
| Nov 26, 2025 | 99.06 | 99.84 | 98.78 | 99.57 | 99.45 | 1.04% | 199,976 |
| Nov 25, 2025 | 98.10 | 98.66 | 97.12 | 98.55 | 98.44 | 0.67% | 643,630 |
| Nov 24, 2025 | 96.60 | 98.11 | 96.60 | 97.89 | 97.78 | 2.11% | 813,287 |
| Nov 21, 2025 | 95.94 | 96.32 | 94.41 | 95.87 | 95.76 | 0.06% | 1,478,177 |
| Nov 20, 2025 | 98.99 | 99.31 | 95.70 | 95.81 | 95.70 | -1.96% | 1,254,727 |
| Nov 19, 2025 | 97.86 | 98.72 | 97.28 | 97.73 | 97.62 | 0.13% | 723,263 |
| Nov 18, 2025 | 97.22 | 98.34 | 96.92 | 97.60 | 97.49 | -0.05% | 1,956,941 |
| Nov 17, 2025 | 97.89 | 98.66 | 97.06 | 97.65 | 97.54 | -0.46% | 687,050 |
| Nov 14, 2025 | 96.93 | 99.12 | 96.88 | 98.10 | 97.99 | -0.55% | 1,061,316 |
| Nov 13, 2025 | 100.71 | 100.71 | 98.18 | 98.64 | 98.53 | -2.70% | 1,505,447 |
| Nov 12, 2025 | 102.26 | 102.37 | 101.05 | 101.38 | 101.26 | -0.57% | 355,031 |
| Nov 11, 2025 | 102.43 | 102.46 | 101.75 | 101.96 | 101.84 | -0.59% | 341,067 |
| Nov 10, 2025 | 102.81 | 103.30 | 102.14 | 102.56 | 102.44 | 0.86% | 331,307 |
| Nov 7, 2025 | 100.24 | 101.80 | 99.61 | 101.69 | 101.57 | 0.33% | 440,649 |
| Nov 6, 2025 | 102.83 | 103.02 | 101.26 | 101.36 | 101.24 | -1.46% | 467,387 |
| Nov 5, 2025 | 101.92 | 103.14 | 101.83 | 102.86 | 102.74 | 1.37% | 507,685 |
| Nov 4, 2025 | 101.82 | 102.81 | 101.33 | 101.47 | 101.35 | -2.08% | 796,222 |
| Nov 3, 2025 | 104.03 | 104.04 | 102.83 | 103.63 | 103.51 | 0.32% | 836,047 |
| Oct 31, 2025 | 103.57 | 103.57 | 102.55 | 103.30 | 103.07 | 0.60% | 269,520 |
| Oct 30, 2025 | 103.03 | 103.66 | 102.61 | 102.68 | 102.45 | -1.01% | 395,906 |
| Oct 29, 2025 | 103.73 | 104.37 | 103.25 | 103.73 | 103.49 | 0.52% | 288,780 |
| Oct 28, 2025 | 103.77 | 103.95 | 103.16 | 103.19 | 102.96 | -0.31% | 167,772 |
| Oct 27, 2025 | 103.75 | 103.75 | 103.07 | 103.51 | 103.28 | 0.76% | 346,551 |
| Oct 24, 2025 | 102.47 | 102.82 | 102.33 | 102.73 | 102.50 | 1.48% | 260,769 |
| Oct 23, 2025 | 100.57 | 101.50 | 100.46 | 101.23 | 101.00 | 0.83% | 250,891 |
| Oct 22, 2025 | 101.57 | 101.76 | 99.43 | 100.40 | 100.17 | -1.47% | 1,024,368 |
| Oct 21, 2025 | 102.54 | 102.54 | 101.76 | 101.90 | 101.67 | -0.67% | 461,838 |
| Oct 20, 2025 | 102.56 | 103.05 | 102.33 | 102.59 | 102.35 | 0.76% | 486,113 |
| Oct 17, 2025 | 101.59 | 102.17 | 101.08 | 101.81 | 101.58 | -0.44% | 596,449 |
| Oct 16, 2025 | 103.88 | 103.95 | 102.17 | 102.27 | 102.03 | -1.13% | 609,196 |
| Oct 15, 2025 | 103.74 | 104.03 | 102.54 | 103.43 | 103.20 | 0.63% | 713,700 |
| Oct 14, 2025 | 101.70 | 103.32 | 100.86 | 102.78 | 102.55 | 0.36% | 480,788 |
| Oct 13, 2025 | 102.14 | 102.76 | 101.67 | 102.41 | 102.18 | 2.02% | 297,724 |
| Oct 10, 2025 | 102.71 | 103.02 | 100.35 | 100.38 | 100.15 | -1.83% | 299,428 |
| Oct 9, 2025 | 102.56 | 102.56 | 101.89 | 102.25 | 102.02 | -0.01% | 480,751 |
| Oct 8, 2025 | 101.99 | 102.35 | 101.91 | 102.27 | 102.03 | 0.48% | 257,309 |
| Oct 7, 2025 | 102.81 | 102.85 | 100.92 | 101.78 | 101.55 | -0.59% | 723,159 |
| Oct 6, 2025 | 102.54 | 102.65 | 102.17 | 102.38 | 102.15 | 0.58% | 351,767 |
| Oct 3, 2025 | 101.74 | 102.47 | 101.24 | 101.79 | 101.56 | 0.14% | 774,498 |
| Oct 2, 2025 | 101.50 | 101.69 | 100.84 | 101.65 | 101.42 | 0.82% | 853,049 |
| Oct 1, 2025 | 99.95 | 100.85 | 99.88 | 100.82 | 100.59 | 0.77% | 654,774 |
| Sep 30, 2025 | 99.97 | 100.21 | 99.47 | 100.05 | 99.69 | 0.10% | 344,307 |
| Sep 29, 2025 | 99.61 | 99.99 | 99.40 | 99.95 | 99.59 | 1.19% | 227,641 |
| Sep 26, 2025 | 98.85 | 98.96 | 98.24 | 98.77 | 98.42 | -0.07% | 330,914 |
| Sep 25, 2025 | 98.44 | 99.16 | 97.97 | 98.84 | 98.49 | -0.54% | 245,667 |
| Sep 24, 2025 | 99.86 | 99.97 | 99.27 | 99.38 | 99.03 | -0.17% | 414,184 |
| Sep 23, 2025 | 100.21 | 100.33 | 99.47 | 99.55 | 99.20 | -0.62% | 358,597 |
| Sep 22, 2025 | 99.67 | 100.28 | 99.41 | 100.17 | 99.81 | 0.56% | 224,542 |
| Sep 19, 2025 | 99.52 | 99.81 | 99.33 | 99.62 | 99.26 | 0.34% | 360,848 |
| Sep 18, 2025 | 98.62 | 99.53 | 98.48 | 99.28 | 98.93 | 0.89% | 321,692 |
| Sep 17, 2025 | 98.14 | 98.59 | 97.53 | 98.40 | 98.05 | 0.40% | 305,599 |
| Sep 16, 2025 | 98.05 | 98.12 | 97.58 | 98.01 | 97.66 | -0.01% | 624,864 |
| Sep 15, 2025 | 97.79 | 98.02 | 97.70 | 98.02 | 97.67 | 0.76% | 151,974 |
| Sep 12, 2025 | 97.42 | 97.49 | 97.09 | 97.28 | 96.93 | -0.09% | 109,497 |
| Sep 11, 2025 | 96.62 | 97.48 | 96.57 | 97.37 | 97.02 | 1.11% | 263,339 |
| Sep 10, 2025 | 96.51 | 96.79 | 96.06 | 96.30 | 95.96 | 0.25% | 174,861 |
| Sep 9, 2025 | 95.75 | 96.06 | 95.42 | 96.06 | 95.72 | 0.68% | 90,936 |
| Sep 8, 2025 | 95.18 | 95.46 | 95.10 | 95.41 | 95.07 | 0.40% | 319,890 |
| Sep 5, 2025 | 94.85 | 95.06 | 94.12 | 95.03 | 94.69 | 0.75% | 252,452 |
| Sep 4, 2025 | 94.04 | 94.33 | 93.79 | 94.32 | 93.98 | 0.20% | 265,150 |
| Sep 3, 2025 | 94.40 | 94.48 | 93.83 | 94.13 | 93.79 | -0.16% | 182,234 |
| Sep 2, 2025 | 93.85 | 94.29 | 93.23 | 94.28 | 93.94 | -0.18% | 176,751 |
| Aug 29, 2025 | 94.72 | 94.78 | 94.23 | 94.45 | 93.98 | -0.07% | 95,672 |
| Aug 28, 2025 | 94.20 | 94.61 | 94.07 | 94.52 | 94.05 | 0.78% | 140,664 |
| Aug 27, 2025 | 93.95 | 94.11 | 93.69 | 93.79 | 93.32 | -0.13% | 160,873 |
| Aug 26, 2025 | 93.73 | 94.03 | 93.71 | 93.91 | 93.44 | 0.37% | 461,311 |
| Aug 25, 2025 | 93.68 | 93.95 | 93.51 | 93.56 | 93.09 | -0.30% | 591,857 |
| Aug 22, 2025 | 92.43 | 93.93 | 92.36 | 93.84 | 93.37 | 1.60% | 219,905 |
| Aug 21, 2025 | 92.19 | 92.43 | 92.02 | 92.37 | 91.90 | -0.05% | 194,806 |
| Aug 20, 2025 | 92.29 | 92.42 | 91.56 | 92.41 | 91.95 | -0.03% | 180,831 |
| Aug 19, 2025 | 93.26 | 93.27 | 92.26 | 92.44 | 91.98 | -0.79% | 826,680 |
| Aug 18, 2025 | 93.00 | 93.40 | 92.87 | 93.18 | 92.71 | 0.22% | 538,654 |
| Aug 15, 2025 | 92.96 | 93.10 | 92.57 | 92.98 | 92.51 | 0.25% | 103,245 |
| Aug 14, 2025 | 92.82 | 92.94 | 92.35 | 92.75 | 92.29 | -0.45% | 209,784 |
| Aug 13, 2025 | 93.05 | 93.19 | 92.71 | 93.17 | 92.70 | 0.46% | 291,055 |
| Aug 12, 2025 | 92.30 | 92.75 | 92.21 | 92.74 | 92.28 | 0.83% | 418,775 |
| Aug 11, 2025 | 92.04 | 92.46 | 91.85 | 91.98 | 91.52 | 0.12% | 652,440 |
| Aug 8, 2025 | 92.42 | 92.48 | 91.77 | 91.87 | 91.41 | -0.23% | 629,874 |
| Aug 7, 2025 | 92.33 | 92.58 | 91.68 | 92.08 | 91.62 | 0.26% | 911,978 |
| Aug 6, 2025 | 91.96 | 91.96 | 91.55 | 91.84 | 91.38 | -0.22% | 404,841 |
| Aug 5, 2025 | 92.42 | 92.50 | 91.75 | 92.04 | 91.58 | -0.35% | 343,316 |
| Aug 4, 2025 | 91.93 | 92.41 | 91.82 | 92.36 | 91.90 | 1.09% | 81,368 |
| Aug 1, 2025 | 91.61 | 91.90 | 90.77 | 91.36 | 90.90 | -1.35% | 392,255 |
| Jul 31, 2025 | 92.76 | 93.18 | 92.53 | 92.61 | 92.03 | 0.15% | 331,147 |
| Jul 30, 2025 | 92.36 | 92.72 | 92.00 | 92.47 | 91.89 | 0.20% | 368,146 |
| Jul 29, 2025 | 92.97 | 93.07 | 92.17 | 92.29 | 91.71 | -0.51% | 148,346 |
| Jul 28, 2025 | 93.07 | 93.07 | 92.60 | 92.77 | 92.19 | -0.13% | 234,988 |
| Jul 25, 2025 | 92.74 | 92.97 | 92.53 | 92.89 | 92.31 | 0.05% | 150,788 |
| Jul 24, 2025 | 93.06 | 93.06 | 92.61 | 92.84 | 92.26 | -0.16% | 254,794 |
| Jul 23, 2025 | 92.93 | 93.14 | 92.76 | 92.99 | 92.41 | 0.18% | 456,258 |
| Jul 22, 2025 | 92.61 | 93.00 | 92.00 | 92.82 | 92.24 | 0.16% | 477,177 |
| Jul 21, 2025 | 92.96 | 93.29 | 92.62 | 92.67 | 92.09 | 0.02% | 875,512 |
| Jul 18, 2025 | 92.92 | 93.04 | 92.48 | 92.65 | 92.07 | - | 1,223,394 |
| Jul 17, 2025 | 92.12 | 92.83 | 92.10 | 92.65 | 92.07 | 0.79% | 131,012 |